Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DIS.US
112.43-0.51(-0.45%)(czas lokalny: 18.04.2024 16:03)Walt Disney Co (The)
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 113.25 | 114.25 | 112.19 | 112.43 | 7 592 180 | 0 |
17.04.2024 | 114.00 | 114.21 | 112.89 | 112.94 | 6 982 527 | 0 |
16.04.2024 | 112.95 | 114.50 | 112.52 | 113.88 | 8 549 703 | 0 |
15.04.2024 | 114.55 | 115.55 | 112.77 | 112.95 | 9 223 838 | 0 |
12.04.2024 | 116.27 | 116.70 | 113.73 | 114.01 | 11 584 481 | 0 |
11.04.2024 | 117.53 | 118.28 | 116.37 | 117.15 | 6 531 859 | 0 |
10.04.2024 | 116.84 | 117.56 | 116.37 | 117.19 | 6 440 880 | 0 |
09.04.2024 | 117.20 | 118.51 | 116.89 | 117.97 | 7 373 533 | 0 |
08.04.2024 | 118.01 | 118.52 | 116.82 | 117.35 | 6 257 926 | 0 |
05.04.2024 | 116.65 | 118.86 | 116.30 | 118.38 | 9 648 285 | 0 |
04.04.2024 | 119.20 | 120.19 | 116.96 | 117.09 | 13 772 269 | 0 |
03.04.2024 | 122.54 | 123.69 | 118.38 | 118.98 | 22 414 372 | 0 |
02.04.2024 | 121.10 | 123.53 | 120.16 | 122.82 | 15 446 639 | 0 |
01.04.2024 | 121.92 | 122.40 | 120.78 | 121.53 | 8 342 218 | 0 |
28.03.2024 | 121.21 | 123.74 | 121.15 | 122.36 | 15 367 421 | 0 |
27.03.2024 | 121.38 | 122.03 | 120.02 | 120.98 | 10 734 045 | 0 |
26.03.2024 | 119.37 | 120.40 | 118.19 | 119.93 | 11 820 788 | 0 |
25.03.2024 | 117.26 | 119.41 | 116.87 | 119.36 | 11 910 922 | 0 |
22.03.2024 | 117.10 | 117.66 | 115.84 | 115.87 | 7 109 270 | 0 |
21.03.2024 | 117.10 | 117.36 | 115.86 | 116.70 | 10 292 177 | 0 |
20.03.2024 | 114.64 | 116.51 | 114.36 | 116.46 | 11 625 871 | 0 |
19.03.2024 | 113.64 | 115.18 | 113.24 | 114.51 | 10 915 107 | 0 |
18.03.2024 | 112.54 | 114.43 | 112.29 | 113.85 | 11 722 037 | 0 |
15.03.2024 | 111.64 | 112.97 | 111.40 | 111.95 | 15 239 397 | 0 |
14.03.2024 | 111.73 | 112.35 | 109.51 | 112.06 | 10 496 547 | 0 |
13.03.2024 | 112.84 | 114.13 | 112.44 | 112.50 | 7 227 148 | 0 |
12.03.2024 | 112.31 | 112.95 | 111.64 | 112.46 | 8 028 599 | 0 |
11.03.2024 | 110.33 | 112.92 | 110.03 | 112.31 | 8 767 527 | 0 |
08.03.2024 | 109.69 | 111.31 | 109.34 | 110.32 | 9 982 094 | 0 |
07.03.2024 | 111.08 | 111.07 | 109.20 | 110.18 | 8 538 646 | 0 |
27.02.2024 | 108.10 | 109.58 | 107.78 | 109.42 | 7 549 394 | 0 |
26.02.2024 | 107.50 | 108.76 | 107.38 | 107.68 | 8 607 132 | 0 |
23.02.2024 | 107.60 | 108.00 | 105.83 | 107.74 | 11 629 096 | 0 |
22.02.2024 | 108.49 | 108.49 | 107.41 | 107.64 | 9 225 738 | 0 |
21.02.2024 | 108.63 | 109.22 | 107.23 | 107.67 | 10 405 684 | 0 |
20.02.2024 | 110.80 | 111.13 | 109.35 | 109.44 | 9 753 828 | 0 |
16.02.2024 | 112.11 | 112.56 | 111.16 | 111.60 | 8 782 223 | 0 |
15.02.2024 | 111.20 | 112.92 | 111.08 | 112.45 | 9 845 398 | 0 |
14.02.2024 | 110.68 | 111.68 | 109.67 | 111.56 | 11 312 088 | 0 |
13.02.2024 | 108.61 | 110.65 | 108.21 | 110.46 | 14 487 638 | 0 |
12.02.2024 | 107.85 | 111.06 | 107.83 | 109.29 | 13 372 860 | 0 |
09.02.2024 | 109.58 | 110.15 | 107.69 | 108.39 | 21 426 242 | 0 |
08.02.2024 | 107.00 | 112.77 | 106.80 | 110.54 | 60 289 052 | 0 |
07.02.2024 | 97.00 | 99.28 | 96.64 | 99.14 | 26 839 100 | 0 |
06.02.2024 | 96.91 | 99.32 | 96.79 | 99.29 | 16 206 927 | 0 |
05.02.2024 | 96.60 | 97.37 | 96.49 | 96.65 | 11 660 228 | 0 |
02.02.2024 | 96.21 | 97.41 | 95.82 | 97.13 | 9 272 565 | 0 |
01.02.2024 | 96.42 | 97.93 | 95.90 | 97.06 | 8 434 731 | 0 |
31.01.2024 | 96.51 | 97.57 | 95.81 | 96.05 | 9 493 490 | 0 |
30.01.2024 | 96.65 | 97.54 | 96.01 | 96.94 | 9 070 508 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus